×

Statusmeldung

Als angemeldeter User erhalten Sie nun alle Marktdaten der Schweizer Börse SIX in Realtime. Übrige Marktdaten sind mind. 15 Minuten verzögert.

SPI

  • Valor: 998750
  • 04.08.2026 - 17:40:00
  • 20'339.58
  • 0.65%
  • 131.14
Börse:SIX Swiss Exchange
NAME INTRADAY KURS +/-% +/- GELD BRIEF VOLUMEN
Jungfraubahn N
17:30:14 / 04.08.26
260.50 0.39% 1.00 260.00 268.00
Kardex N
17:36:19 / 04.08.26
251.00 2.66% 6.50 0.0000 255.00
Klingelnberg N
17:30:14 / 04.08.26
11.100 0.91% 0.10 10.400 11.750
Komax N
17:30:14 / 04.08.26
57.40 5.71% 3.10 58.00 57.90
Kudelski I
17:30:14 / 04.08.26
1.220 0.00% 0.00 1.200 1.230
Kuros Bio N
17:30:14 / 04.08.26
22.96 2.04% 0.46 0.0000 23.30
Kühne + Nagel N
17:36:05 / 04.08.26
202.00 -0.30% -0.60 0.0000 202.20
Landis+Gyr N
17:30:14 / 04.08.26
49.35 4.33% 2.05 0.0000 49.50
Lastminute.com N
17:35:27 / 04.08.26
13.500 6.72% 0.85 13.900 13.800
LEM N
17:30:14 / 04.08.26
556.00 5.90% 31.00 0.0000 559.00
Leonteq N
17:30:14 / 04.08.26
17.240 2.50% 0.42 17.160 17.900
Lindt N
17:30:14 / 04.08.26
94'100.00 -0.53% -500.00 94'200.00 96'000.00
Lindt PS
17:30:14 / 04.08.26
9'240.00 -0.86% -80.00 0.0000 0.0000
LLB N
17:30:14 / 04.08.26
113.80 0.35% 0.40 111.00 114.80
Logitech N
17:33:25 / 04.08.26
86.90 1.83% 1.56 86.90 0.0000
Lonza N
17:37:19 / 04.08.26
556.40 -0.68% -3.80 561.00 560.20
Luzerner KB N
17:30:14 / 04.08.26
112.00 1.08% 1.20 110.00 112.00
MCH N
17:30:14 / 04.08.26
6.120 0.00% 0.00 5.880 6.120
Medacta N
17:30:14 / 04.08.26
133.00 0.61% 0.80 133.00 134.80
Medartis N
17:30:14 / 04.08.26
89.00 -0.11% -0.10 88.00 92.00
medmix N
17:30:14 / 04.08.26
9.130 1.90% 0.17 9.090 9.120
Meier Tobler N
17:30:14 / 04.08.26
33.95 0.89% 0.30 33.00 34.40
Metall Zug N
17:30:14 / 04.08.26
783.00 -1.51% -12.00 778.00 846.00
Mikron N
17:30:14 / 04.08.26
17.100 -0.58% -0.10 17.200 17.200
Mobilezone N
17:30:14 / 04.08.26
14.120 -0.42% -0.06 14.020 14.020
Kudelski I
1.22
0.00%
Kühne + Nagel N
202.00
-0.30%
Kuros Bio N
22.96
2.04%
Landis+Gyr N
49.35
4.33%
Lastminute.com N
13.50
6.72%
LEM N
556.00
5.90%
Leonteq N
17.24
2.50%
LLB N
113.80
0.35%
Lindt N
94'100.00
-0.53%
Lindt PS
9'240.00
-0.86%
Logitech N
86.90
1.83%
Lonza N
556.40
-0.68%
Luzerner KB N
112.00
1.08%
MCH N
6.12
0.00%
Medacta N
133.00
0.61%
Medartis N
89.00
-0.11%
medmix N
9.13
1.90%
Meier Tobler N
33.95
0.89%
Metall Zug N
783.00
-1.51%
Mikron N
17.10
-0.58%
Mobilezone N
14.12
-0.42%
Mobimo N
342.00
-0.15%
Molecular N
3.34
-0.60%
Montana Aero N
25.20
0.60%
NAME KURS % YTD % 2025/26 % 1 W % 1 M % 3 M % 1 J % 3 J
Allreal N
17:30:14 / 04.08.26 		209.50 3.19% 27.11% -2.56% -1.87% 0.00% 11.79% 33.57%
Intershop Hldg N
17:30:14 / 04.08.26 		168.00 3.04% 33.39% -4.55% -2.21% -1.75% 9.80% 43.32%
Hypo Lenzburg N
17:30:14 / 04.08.26 		4'200.00 2.97% 2.97% 0.48% 1.45% 0.48% 2.44% -3.70%
Sulzer N
17:30:14 / 04.08.26 		152.80 2.65% 15.50% 0.33% 10.56% 5.60% -2.30% 78.74%
Nestlé N
17:34:43 / 04.08.26 		80.66 2.58% 7.87% -2.11% -5.24% 4.32% 12.06% -23.34%
Zurich Insurance N
17:30:14 / 04.08.26 		609.00 2.26% 14.22% -2.15% -0.72% 12.57% 7.22% 48.86%
Swiss Re N
17:30:14 / 04.08.26 		135.35 2.15% 3.43% -0.48% 1.88% 12.98% -9.56% 52.30%
ARYZTA N
17:30:14 / 04.08.26 		52.40 2.04% -17.03% -2.24% -5.92% -8.07% -31.77% -9.19%
PSP N
17:31:47 / 04.08.26 		144.10 1.11% 12.57% -1.44% 1.05% -2.90% 3.59% 43.52%
Medartis N
17:30:14 / 04.08.26 		89.00 1.02% 57.42% 0.68% -1.22% 19.46% 7.88% 11.38%
SF Urban Immo N
17:30:14 / 04.08.26 		101.50 1.00% 3.15% -0.49% 2.73% 1.50% 4.00% 14.69%
Adecco N
17:36:04 / 04.08.26 		23.72 0.87% 4.29% -1.17% 41.02% 29.62% -2.23% -37.18%
V-Zug N
17:30:14 / 04.08.26 		42.45 0.59% -13.54% -2.30% 3.66% 8.85% -15.77% -38.12%
Sunrise N
17:38:25 / 04.08.26 		42.36 0.28% 8.19% -1.63% 6.43% -1.72% -5.19% 0.00%
Villars N
11:48:05 / 04.08.26 		580.00 0.00% -1.69% 0.00% 0.87% -3.33% -6.45% -17.14%
Warteck N
17:30:14 / 04.08.26 		1'950.00 -0.26% 1.57% -0.51% -0.51% -3.47% -1.76% -2.51%
Zug Estates N
17:30:14 / 04.08.26 		2'200.00 -0.45% 8.29% 0.92% 3.77% -1.35% 2.80% 37.04%
Klingelnberg N
17:30:14 / 04.08.26 		11.100 -0.45% -16.98% 2.78% 3.74% 6.22% -13.28% -40.22%
SoftwareOne N
17:30:14 / 04.08.26 		9.110 -0.55% 47.54% 1.67% 7.30% 15.68% 42.34% -50.50%
Thurgauer KB N
17:30:14 / 04.08.26 		161.50 -0.61% 27.56% -6.38% -11.75% -10.77% 3.53% 32.79%
CF Tradition I
17:30:14 / 04.08.26 		284.50 -0.70% 54.47% -5.32% -8.67% -1.73% 21.06% 139.50%
Molecular N
17:30:14 / 04.08.26 		3.340 -0.74% -17.24% 6.03% 3.41% 6.37% 12.65% -38.35%
Kudelski I
17:30:14 / 04.08.26 		1.220 -0.81% -7.92% 0.00% -2.79% 0.83% -21.04% -29.89%
Georg Fischer N
17:33:25 / 04.08.26 		53.60 -1.40% -23.02% 2.00% 19.64% 26.06% -14.92% -9.19%
Metall Zug N
17:30:14 / 04.08.26 		783.00 -2.57% -29.65% 0.77% 5.67% 12.02% -20.91% -49.20%
NAME KURS +/-% HOCH TIEF 1 J HOCH 1 J TIEF VOLUMEN
Jungfraubahn N
17:30:14 / 04.08.26 		260.50 0.39% 261.50
13:54 		259.00
11:03 		327.00
05.03.26 		245.00
23.06.26 		5'459
Kardex N
17:36:19 / 04.08.26 		251.00 2.66% 254.00
16:58 		245.00
11:31 		304.50
16.01.26 		202.00
08.06.26 		13'778
Klingelnberg N
17:30:14 / 04.08.26 		11.100 0.91% 11.250
09:36 		11.000
09:25 		13.900
03.06.26 		9.900
17.07.26 		3'903
Komax N
17:30:14 / 04.08.26 		57.40 5.71% 57.70
17:12 		54.50
10:54 		76.40
10.02.26 		40.30
26.06.26 		36'072
Kudelski I
17:30:14 / 04.08.26 		1.220 0.00% 1.230
11:30 		1.200
09:00 		1.370
15.04.26 		1.110
03.03.26 		46'233
Kuros Bio N
17:30:14 / 04.08.26 		22.96 2.04% 23.66
14:48 		22.40
09:31 		30.30
10.03.26 		17.690
23.06.26 		144'354
Kühne + Nagel N
17:36:05 / 04.08.26 		202.00 -0.30% 202.80
09:09 		199.30
15:34 		213.70
17.07.26 		161.65
23.03.26 		161'590
Landis+Gyr N
17:30:14 / 04.08.26 		49.35 4.33% 49.35
17:19 		47.30
11:13 		56.70
17.04.26 		40.75
08.07.26 		186'290
Lastminute.com N
17:35:27 / 04.08.26 		13.500 6.72% 13.750
09:15 		12.600
15:39 		16.000
12.02.26 		10.850
27.03.26 		3'556
LEM N
17:30:14 / 04.08.26 		556.00 5.90% 556.00
17:30 		525.00
09:00 		556.00
04.08.26 		254.50
17.03.26 		3'685
Leonteq N
17:30:14 / 04.08.26 		17.240 2.50% 17.700
15:04 		16.620
09:00 		18.840
29.07.26 		10.200
24.02.26 		45'028
Lindt N
17:30:14 / 04.08.26 		94'100.00 -0.53% 95'200.00
16:24 		94'000.00
09:05 		130'400.00
24.02.26 		91'900.00
18.06.26 		89
Lindt PS
17:30:14 / 04.08.26 		9'240.00 -0.86% 9'340.00
16:25 		9'210.00
09:00 		13'010.00
24.02.26 		8'965.00
18.06.26 		1'842
LLB N
17:30:14 / 04.08.26 		113.80 0.35% 114.40
16:11 		112.00
11:03 		116.60
15.07.26 		83.50
05.01.26 		16'860
Logitech N
17:33:25 / 04.08.26 		86.90 1.83% 86.98
17:18 		84.68
13:44 		102.80
02.06.26 		65.00
28.01.26 		712'353
Lonza N
17:37:19 / 04.08.26 		556.40 -0.68% 566.60
09:12 		556.40
17:30 		591.00
10.07.26 		454.60
23.03.26 		117'576
Luzerner KB N
17:30:14 / 04.08.26 		112.00 1.08% 112.00
11:55 		110.40
09:03 		115.80
23.07.26 		91.50
09.01.26 		13'896
MCH N
17:30:14 / 04.08.26 		6.120 0.00% 6.120
10:16 		6.080
14:05 		6.260
08.07.26 		3.490
23.03.26 		433
Medacta N
17:30:14 / 04.08.26 		133.00 0.61% 134.40
14:38 		131.40
09:08 		177.20
23.01.26 		128.20
21.07.26 		24'107
Medartis N
17:30:14 / 04.08.26 		89.00 -0.11% 89.70
16:03 		88.30
09:15 		97.50
23.01.26 		70.60
24.06.26 		1'230
medmix N
17:30:14 / 04.08.26 		9.130 1.90% 9.240
17:18 		8.970
09:00 		12.360
26.01.26 		7.610
23.07.26 		83'056
Meier Tobler N
17:30:14 / 04.08.26 		33.95 0.89% 34.25
13:02 		33.75
11:13 		41.85
11.02.26 		29.95
29.05.26 		4'317
Metall Zug N
17:30:14 / 04.08.26 		783.00 -1.51% 795.00
10:06 		778.00
14:58 		868.00
09.01.26 		680.00
23.03.26 		93
Mikron N
17:30:14 / 04.08.26 		17.100 -0.58% 17.150
09:00 		16.900
12:31 		21.30
09.01.26 		15.400
23.03.26 		1'272
Mobilezone N
17:30:14 / 04.08.26 		14.120 -0.42% 14.240
09:00 		14.020
15:18 		15.860
17.03.26 		13.200
05.01.26 		67'959

Marktüberblick

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.08.26
14'463.23 0.64%
Eurozone 50
17:30 / 04.08.26
665.45 1.07%
L&S Dax
22:58 / 04.08.26
26'360.00 1.02%
S&P 500 (ETF SPY)
23:05 / 04.08.26
771.33 1.42%
VSMI Vola-Index
17:20 / 04.08.26
14.133 -6.26%
EUR/CHF
00:08 / 05.08.26
0.9330 -0.01%
USD/CHF
00:08 / 05.08.26
0.8092 0.00%
Gold 1 Uz
00:08 / 05.08.26
4'077.73 0.60%
Rohöl Brent
23:00 / 04.08.26
78.74 -5.78%

Tops / Flops

NAME INTRADAY KURS +/-%
SMI
17:30 / 04.08.26
14'463.23 0.64%

Top 5zur Gesamtübersicht

Partners N
17:33 / 04.08.26
717.20 3.34%
Givaudan N
17:30 / 04.08.26
3'334.00 2.18%
UBS N
17:33 / 04.08.26
43.42 2.04%
Amrize N
17:39 / 04.08.26
41.69 2.01%
ABB N
17:33 / 04.08.26
81.66 1.97%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:30 / 04.08.26
609.00 -1.04%
Lonza N
17:37 / 04.08.26
556.40 -0.68%
Kühne + Nagel N
17:36 / 04.08.26
202.00 -0.30%
Swiss Re N
17:30 / 04.08.26
135.35 -0.26%
Nestlé N
17:34 / 04.08.26
80.66 -0.14%
NAME INTRADAY KURS +/-%
SPI
17:40 / 04.08.26
20'339.58 0.65%

Top 5zur Gesamtübersicht

Pierer Mobility
17:30 / 04.08.26
22.30 10.12%
Ascom N
17:30 / 04.08.26
5.590 8.54%
Interroll N
17:30 / 04.08.26
1'462.00 8.46%
Lastminute.com N
17:35 / 04.08.26
13.500 6.72%
Comet N
17:30 / 04.08.26
370.80 6.37%

Flop 5zur Gesamtübersicht

Relief Therapeutics N
17:30 / 04.08.26
0.2145 -8.72%
Highlight I
16:36 / 04.08.26
5.050 -5.61%
Curatis Holding N
17:17 / 04.08.26
20.10 -4.29%
Edisun N
17:35 / 04.08.26
67.20 -4.00%
Skan N
17:30 / 04.08.26
57.40 -3.20%
NAME INTRADAY KURS +/-%
SLI
17:30 / 04.08.26
2'315.68 0.79%

Top 5zur Gesamtübersicht

Partners N
17:33 / 04.08.26
717.20 3.34%
VAT N
17:35 / 04.08.26
626.40 3.13%
Givaudan N
17:30 / 04.08.26
3'334.00 2.18%
UBS N
17:33 / 04.08.26
43.42 2.04%
Amrize N
17:39 / 04.08.26
41.69 2.01%

Flop 5zur Gesamtübersicht

Zurich Insurance N
17:30 / 04.08.26
609.00 -1.04%
Lindt PS
17:30 / 04.08.26
9'240.00 -0.86%
Lonza N
17:37 / 04.08.26
556.40 -0.68%
Kühne + Nagel N
17:36 / 04.08.26
202.00 -0.30%
Swiss Re N
17:30 / 04.08.26
135.35 -0.26%
NAME INTRADAY KURS +/-%
SMIM
17:30 / 04.08.26
3'151.72 0.69%

Top 5zur Gesamtübersicht

VAT N
17:35 / 04.08.26
626.40 3.13%
The Swatch Group I
17:30 / 04.08.26
186.60 2.92%
Swissquote Grp Rg
17:33 / 04.08.26
42.44 2.56%
Julius Bär N
17:33 / 04.08.26
73.04 1.76%
Adecco N
17:36 / 04.08.26
23.72 1.72%

Flop 5zur Gesamtübersicht

Clariant N
17:30 / 04.08.26
9.630 -1.63%
Lindt PS
17:30 / 04.08.26
9'240.00 -0.86%
PSP N
17:31 / 04.08.26
144.10 -0.69%
Barry Callebaut N
17:33 / 04.08.26
1'099.00 -0.63%
Lindt N
17:30 / 04.08.26
94'100.00 -0.53%

Management Transaktionen

Titel Typ Mio. Kurs
17.07.26 Peach Property Group AG Kauf 0.19 4.55
16.07.26 Infracore SA Kauf 0.03 52.50
16.07.26 Alpine Select AG Verk. 0.00 9.25
16.07.26 Peach Property Group AG Kauf 0.00 4.50
16.07.26 Compagnie Financière Tradition SA Verk. 0.32 318.00
15.07.26 nebag ag Kauf 0.03 6.15
15.07.26 Peach Property Group AG Kauf 0.17 4.47
14.07.26 Curatis Holding AG Verk. 0.05 23.10
13.07.26 Compagnie Financière Tradition SA Verk. 0.31 313.00
13.07.26 Infracore SA Kauf 0.11 52.94
Mr Market

Landis+Gyr muss jetzt liefern

Der Hersteller intelligenter Stromzähler enttäuschte mit einer schwachen Guidance. Ein einzelner, verspäteter Grossauftrag reichte, um die Jahresprognose zu kippen. Das geplante US-Listing verschreckt einige Investoren.

20.05.2026